SHFE Metals Close Price For August 8, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78380	78430	78610	78320	78460	78420	80	40	10890	427033.30	27775	-3910
2509	78380	78420	78610	78320	78490	78440	110	60	42906	1682929.32	156892	-709
2510	78380	78350	78580	78290	78470	78430	90	50	22330	875725.33	119357	2681
2511	78350	78350	78550	78280	78450	78410	100	60	6523	255749.04	53323	1372
2512	78320	78340	78500	78270	78410	78380	90	60	2935	115029.38	37888	-357
2601	78290	78290	78480	78250	78390	78340	100	50	1516	59385.52	22715	356
2602	78270	78320	78460	78240	78390	78310	120	40	948	37122.66	18970	140
2603	78300	78260	78460	78220	78370	78260	70	-40	390	15262.36	13703	157
2604	78290	78120	78430	78120	78380	78330	90	40	59	2310.95	6324	-18
2605	78280	78310	78420	78250	78330	78350	50	70	34	1332.05	3925	-2
2606	78230	78300	78480	78230	78420	78370	190	140	54	2116.03	2637	28
2607	78260	78400	78470	78280	78400	78370	140	110	25	979.73	516	7
Total									88610	3474975.66	464025 / -255
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	69270	69300	69300	69300	69300	69300	30	30	5	173.25	2600	0
2509	69540	69530	69780	69470	69650	69610	110	70	2009	69928.49	4475	-77
2510	69600	69610	69810	69560	69710	69690	110	90	326	11359.64	460	28
2511	69290	69590	69600	69590	69600	69590	310	300	2	69.60	8	0
2512	69460	69740	69740	69720	69720	69720	260	260	3	104.59	4	-1
2601	70020				70020	70020	0	0	0	0.00	3	0
2602	70000				70000	70000	0	0	0	0.00	1	0
2603	70000				70000	70000	0	0	0	0.00	1	0
2604	70000				70000	70000	0	0	0	0.00	2	0
2605	70000				70000	70000	0	0	0	0.00	3	0
2606	69340				69340	69340	0	0	0	0.00	0	0
2607	68670				68670	68670	0	0	0	0.00	0	0
Total									2345	81635.56	7557 / -50
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20775	20710	20720	20655	20695	20680	-80	-95	7440	76934.05	25110	-2900
2509	20765	20715	20725	20630	20685	20670	-80	-95	91804	949023.48	221738	-10608
2510	20725	20680	20685	20600	20650	20635	-75	-90	52019	536830.97	182984	1868
2511	20670	20600	20660	20545	20610	20585	-60	-85	10232	105337.29	60357	1500
2512	20630	20580	20585	20500	20560	20540	-70	-90	5648	58012.25	40278	2062
2601	20590	20535	20555	20470	20525	20505	-65	-85	2581	26463.98	31086	139
2602	20590	20535	20555	20470	20525	20505	-65	-85	581	5957.70	13431	134
2603	20605	20580	20580	20495	20535	20520	-70	-85	128	1313.56	7069	38
2604	20630	20545	20565	20535	20560	20545	-70	-85	69	708.89	2725	-11
2605	20640	20575	20590	20550	20580	20560	-60	-80	66	678.60	1554	32
2606	20660	20600	20610	20535	20580	20575	-80	-85	7	72.03	604	-2
2607	20670	20590	20595	20570	20580	20580	-90	-90	4	41.17	139	2
Total									170579	1761373.96	587075 / -7746
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22505	22485	22530	22415	22500	22485	-5	-20	2055	23105.59	5035	-1155
2509	22530	22525	22565	22435	22515	22505	-15	-25	81428	916394.05	94895	-1924
2510	22540	22575	22575	22455	22520	22520	-20	-20	46877	527917.05	72939	1576
2511	22540	22590	22590	22455	22525	22520	-15	-20	8345	93974.57	20315	640
2512	22545	22545	22545	22435	22495	22500	-50	-45	962	10823.75	7279	-31
2601	22505	22475	22520	22410	22470	22475	-35	-30	719	8080.51	4252	31
2602	22495	22495	22505	22415	22465	22460	-30	-35	56	628.93	1967	3
2603	22525	22455	22550	22450	22470	22475	-55	-50	18	202.31	348	-1
2604	22530	22460	22490	22430	22480	22455	-50	-75	17	190.89	551	1
2605	22515	22475	22485	22455	22465	22460	-50	-55	13	146.02	748	-2
2606	22495	22475	22480	22430	22480	22445	-15	-50	17	190.82	470	3
2607	22505	22485	22515	22445	22485	22480	-20	-25	6	67.44	67	3
Total									140513	1581721.93	208866 / -856
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16810	16825	16835	16770	16790	16795	-20	-15	630	5291.78	5620	195
2509	16860	16875	16910	16820	16845	16865	-15	5	31000	261418.21	59123	-2896
2510	16875	16915	16920	16830	16850	16875	-25	0	12474	105253.10	30386	1406
2511	16910	16915	16945	16855	16875	16900	-35	-10	1000	8450.76	7003	175
2512	16930	16945	16945	16885	16885	16925	-45	-5	36	304.67	852	4
2601	16935	16940	16965	16910	16955	16935	20	0	18	152.44	239	7
2602	16970				16970	16970	0	0	0	0.00	27	0
2603	17010				17005	17005	-5	-5	0	0.00	51	0
2604	17030				17030	17030	0	0	0	0.00	30	0
2605	17040	17055	17055	16995	16995	17025	-45	-15	5	42.57	40	1
2606	17065	17020	17020	17020	17020	17020	-45	-45	1	8.51	14	0
2607	17060				17060	17060	0	0	0	0.00	22	0
Total									45164	380922.02	103407 / -1108
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	121100	121650	121650	120390	120950	120970	-150	-130	510	6169.49	5064	-126
2509	121350	121420	121670	120570	121180	121160	-170	-190	74864	907083.37	78955	-2148
2510	121480	121800	121800	120690	121340	121280	-140	-200	30818	373766.80	66578	2381
2511	121640	121950	121950	120890	121520	121450	-120	-190	5145	62487.62	14257	695
2512	121850	122040	122150	121150	121800	121670	-50	-180	682	8298.54	5891	5
2601	122110	122340	122520	121280	122050	121950	-60	-160	4324	52731.89	16749	770
2602	122680	122130	122270	121690	122270	121950	-410	-730	9	109.76	386	-2
2603	122660	122430	122580	121900	122550	122270	-110	-390	8	97.82	261	-1
2604	122660	123010	123010	123010	123010	123010	350	350	1	12.30	150	-1
2605	123230	123390	123430	122500	123050	122980	-180	-250	123	1512.73	1002	23
2606	123650	123170	123330	122740	123330	123050	-320	-600	23	283.03	166	2
2607	123550	123440	123750	123000	123000	123270	-550	-280	11	135.60	104	7
Total									116518	1412688.94	189563 / 1605
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	267040	268100	268200	266830	267500	267630	460	590	252	6744.48	1164	-80
2509	267530	268490	268790	267260	267780	268140	250	610	42876	1149680.41	24395	-381
2510	267850	268560	268980	267510	268070	268370	220	520	11289	302969.72	15940	219
2511	267850	268420	269090	267500	268060	268360	210	510	1934	51902.16	3893	256
2512	267740	268600	269060	267490	268280	268290	540	550	519	13924.45	1882	166
2601	268160	268850	269100	268000	268400	268500	240	340	99	2658.20	582	11
2602	267920	268200	268510	268200	268510	268430	590	510	4	107.37	104	0
2603	268070	268500	269100	268500	269100	268710	1030	640	3	80.61	123	-1
2604	268810	268900	268940	268900	268940	268920	130	110	3	80.68	43	0
2605	268850				269110	269110	260	260	0	0.00	59	0
2606	269300				269300	269300	0	0	0	0.00	35	0
2607	268580				269050	269050	470	470	0	0.00	4	0
Total									56979	1528148.08	48224 / 190
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3251	3182	3182	3147	3160	3161	-91	-90	105	663.87	2070	-60
2509	3244	3211	3217	3145	3170	3172	-74	-72	188940	1198993.65	121965	-41
2510	3242	3220	3224	3152	3174	3177	-68	-65	35959	228538.89	84155	1515
2511	3245	3228	3229	3161	3182	3188	-63	-57	6292	40124.67	42525	106
2512	3252	3240	3240	3174	3195	3196	-57	-56	1962	12542.93	25229	127
2601	3265	3252	3252	3180	3201	3206	-64	-59	112347	720557.96	88648	5861
2602	3262	3231	3231	3181	3208	3206	-54	-56	125	801.58	1211	18
2603	3258	3237	3237	3180	3205	3211	-53	-47	121	777.24	946	12
2604	3282	3216	3224	3188	3206	3209	-76	-73	57	365.83	291	-8
2605	3261	3245	3246	3190	3206	3211	-55	-50	934	5999.49	3276	179
2606	3266	3223	3225	3195	3213	3210	-53	-56	35	224.70	150	3
2607	3263	3233	3233	3200	3205	3212	-58	-51	39	250.54	175	4
Total									346916	2209841.36	370641 / 7716

Home > Market Data > SHFE